iShares MSCI China A UCITS ETF (ETR:36BZ)
Germany · Delayed Price · Currency is EUR 4.671
+0.099 (2.15%)
Aug 28, 2025, 5:36 PM CET
ETR:36BZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.66 | 4.67 | 4.64 | 4.67 | 4.67 | 2.19% | 734,814 |
| Aug 27, 2025 | 4.59 | 4.60 | 4.57 | 4.57 | 4.57 | -1.72% | 591,766 |
| Aug 26, 2025 | 4.66 | 4.66 | 4.64 | 4.65 | 4.65 | 0.22% | 573,712 |
| Aug 25, 2025 | 4.65 | 4.66 | 4.63 | 4.64 | 4.64 | 1.31% | 1,659,379 |
| Aug 22, 2025 | 4.58 | 4.59 | 4.57 | 4.58 | 4.58 | 2.00% | 836,711 |
| Aug 21, 2025 | 4.47 | 4.49 | 4.47 | 4.49 | 4.49 | 0.67% | 523,014 |
| Aug 20, 2025 | 4.46 | 4.47 | 4.45 | 4.46 | 4.46 | 1.83% | 500,163 |
| Aug 19, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.45% | 331,843 |
| Aug 18, 2025 | 4.39 | 4.41 | 4.39 | 4.40 | 4.40 | 1.15% | 884,245 |
| Aug 15, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | 0.69% | 386,879 |
| Aug 14, 2025 | 4.33 | 4.35 | 4.32 | 4.32 | 4.32 | -0.46% | 349,125 |
| Aug 13, 2025 | 4.33 | 4.35 | 4.32 | 4.34 | 4.34 | 0.70% | 1,369,101 |
| Aug 12, 2025 | 4.32 | 4.32 | 4.30 | 4.31 | 4.31 | 0.47% | 285,728 |
| Aug 11, 2025 | 4.27 | 4.29 | 4.27 | 4.29 | 4.29 | 0.70% | 245,282 |
| Aug 8, 2025 | 4.26 | 4.27 | 4.25 | 4.26 | 4.26 | - | 203,761 |
| Aug 7, 2025 | 4.27 | 4.28 | 4.26 | 4.26 | 4.26 | - | 499,884 |
| Aug 6, 2025 | 4.28 | 4.29 | 4.26 | 4.26 | 4.26 | -0.47% | 275,754 |
| Aug 5, 2025 | 4.29 | 4.29 | 4.27 | 4.28 | 4.28 | 0.94% | 563,220 |
| Aug 4, 2025 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | 0.95% | 1,227,406 |
| Aug 1, 2025 | 4.25 | 4.26 | 4.19 | 4.20 | 4.20 | -1.64% | 895,505 |
| Jul 31, 2025 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | -1.61% | 278,151 |
| Jul 30, 2025 | 4.33 | 4.35 | 4.32 | 4.34 | 4.34 | 0.23% | 170,421 |
| Jul 29, 2025 | 4.34 | 4.34 | 4.32 | 4.33 | 4.33 | 1.17% | 320,839 |
| Jul 28, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.94% | 441,962 |
| Jul 25, 2025 | 4.24 | 4.25 | 4.23 | 4.24 | 4.24 | -0.24% | 226,299 |
| Jul 24, 2025 | 4.26 | 4.26 | 4.24 | 4.25 | 4.25 | 0.24% | 95,006 |
| Jul 23, 2025 | 4.23 | 4.24 | 4.22 | 4.24 | 4.24 | - | 227,917 |
| Jul 22, 2025 | 4.24 | 4.25 | 4.24 | 4.24 | 4.24 | 0.95% | 174,343 |
| Jul 21, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | 0.24% | 236,349 |
| Jul 18, 2025 | 4.18 | 4.20 | 4.18 | 4.19 | 4.19 | 0.48% | 427,439 |
| Jul 17, 2025 | 4.17 | 4.18 | 4.16 | 4.17 | 4.17 | 1.71% | 226,296 |
| Jul 16, 2025 | 4.13 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 186,644 |
| Jul 15, 2025 | 4.13 | 4.14 | 4.12 | 4.14 | 4.14 | 0.24% | 119,524 |
| Jul 14, 2025 | 4.14 | 4.14 | 4.12 | 4.13 | 4.13 | 0.49% | 272,655 |
| Jul 11, 2025 | 4.12 | 4.13 | 4.11 | 4.11 | 4.11 | -0.24% | 240,675 |
| Jul 10, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.98% | 291,792 |
| Jul 9, 2025 | 4.08 | 4.09 | 4.08 | 4.08 | 4.08 | -0.24% | 443,516 |
| Jul 8, 2025 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 0.99% | 413,058 |
| Jul 7, 2025 | 4.04 | 4.05 | 4.03 | 4.05 | 4.05 | - | 154,674 |
| Jul 4, 2025 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | 0.25% | 330,836 |
| Jul 3, 2025 | 4.03 | 4.05 | 4.03 | 4.04 | 4.04 | 1.00% | 190,165 |
| Jul 2, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | -0.25% | 261,181 |
| Jul 1, 2025 | 4.01 | 4.02 | 3.99 | 4.01 | 4.01 | - | 328,397 |
| Jun 30, 2025 | 4.01 | 4.02 | 4.01 | 4.01 | 4.01 | 0.25% | 146,313 |
| Jun 27, 2025 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | -0.99% | 266,188 |
| Jun 26, 2025 | 4.04 | 4.05 | 4.03 | 4.04 | 4.04 | -0.74% | 681,098 |
| Jun 25, 2025 | 4.08 | 4.09 | 4.06 | 4.07 | 4.07 | 1.24% | 244,941 |
| Jun 24, 2025 | 4.02 | 4.02 | 4.01 | 4.02 | 4.02 | 0.75% | 526,257 |
| Jun 23, 2025 | 3.99 | 4.01 | 3.98 | 3.99 | 3.99 | 0.25% | 205,269 |
| Jun 20, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | - | 133,989 |